Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimco Realty (NY: KIM )

18.72 +0.19 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.124 8.129 8.006 8.021 961,189 -0.10(-1.21%)
Sep 27, 2002 8.145 8.387 8.119 8.119 1,343,494 -0.03(-0.32%)
Sep 26, 2002 8.070 8.163 8.026 8.145 864,256 +0.14(+1.74%)
Sep 25, 2002 8.073 8.098 7.982 8.006 452,872 -0.03(-0.42%)
Sep 24, 2002 8.111 8.111 8.008 8.039 606,026 -0.06(-0.73%)
Sep 23, 2002 8.073 8.124 8.039 8.098 624,249 +0.02(+0.19%)
Sep 20, 2002 8.073 8.096 8.060 8.083 620,372 +0.07(+0.93%)
Sep 19, 2002 8.047 8.111 7.995 8.008 873,562 -0.05(-0.58%)
Sep 18, 2002 8.111 8.124 8.021 8.055 493,583 -0.02(-0.22%)
Sep 17, 2002 8.163 8.173 8.073 8.073 504,440 -0.04(-0.54%)
Sep 16, 2002 8.176 8.181 8.098 8.116 363,693 -0.03(-0.41%)
Sep 13, 2002 8.085 8.163 8.065 8.150 1,071,306 +0.07(+0.83%)
Sep 12, 2002 8.124 8.132 8.062 8.083 340,041 -0.04(-0.51%)
Sep 11, 2002 8.124 8.140 8.101 8.124 341,980 +0.03(+0.35%)
Sep 10, 2002 8.124 8.145 8.075 8.096 617,658 +0.02(+0.19%)
Sep 09, 2002 8.163 8.163 8.073 8.080 767,711 -0.08(-1.01%)
Sep 06, 2002 8.163 8.163 8.104 8.163 851,849 +0.05(+0.64%)
Sep 05, 2002 8.150 8.150 8.062 8.111 676,981 -0.01(-0.16%)
Sep 04, 2002 8.176 8.202 8.060 8.124 1,177,544 -0.05(-0.63%)
Sep 03, 2002 8.240 8.240 8.171 8.176 568,416 -0.01(-0.16%)
Aug 30, 2002 8.266 8.330 8.189 8.189 858,828 -0.07(-0.81%)
Aug 29, 2002 8.279 8.369 8.253 8.256 1,571,869 -0.02(-0.28%)
Aug 28, 2002 8.176 8.297 8.163 8.279 1,908,421 +0.13(+1.55%)
Aug 27, 2002 8.212 8.227 8.150 8.153 686,674 -0.05(-0.60%)
Aug 26, 2002 8.111 8.212 8.088 8.202 533,908 +0.11(+1.40%)
Aug 23, 2002 8.098 8.140 8.034 8.088 396,650 -0.02(-0.22%)
Aug 22, 2002 8.124 8.163 8.008 8.106 1,852,975 -0.02(-0.22%)
Aug 21, 2002 8.088 8.189 8.008 8.124 1,443,917 +0.10(+1.25%)
Aug 20, 2002 7.995 8.044 7.972 8.024 399,752 -0.04(-0.45%)
Aug 16, 2002 7.902 8.060 7.879 8.060 686,674 +0.21(+2.63%)
Aug 15, 2002 7.931 7.962 7.755 7.853 1,057,735 -0.05(-0.59%)
Aug 14, 2002 7.964 7.982 7.776 7.900 1,128,302 +0.00(+0.00%)
Aug 13, 2002 7.957 8.080 7.900 7.900 769,649 -0.12(-1.51%)
Aug 12, 2002 7.892 8.021 7.874 8.021 611,842 +0.13(+1.63%)
Aug 07, 2002 7.892 7.918 7.851 7.892 1,351,249 +0.05(+0.59%)
Aug 06, 2002 7.895 7.944 7.784 7.846 909,233 +0.02(+0.20%)
Aug 05, 2002 7.941 7.982 7.750 7.830 1,383,043 -0.09(-1.11%)
Aug 02, 2002 8.150 8.163 7.905 7.918 1,058,510 -0.24(-2.97%)
Aug 01, 2002 8.240 8.243 8.075 8.160 789,811 -0.13(-1.56%)
Jul 31, 2002 8.199 8.302 8.150 8.289 2,210,853 +0.09(+1.07%)
Jul 30, 2002 8.021 8.418 7.972 8.202 1,574,583 +0.14(+1.69%)
Jul 29, 2002 7.634 8.085 7.608 8.065 1,057,347 +0.53(+7.09%)
Jul 26, 2002 7.544 7.642 7.412 7.531 3,439,578 +0.12(+1.57%)
Jul 25, 2002 7.237 7.425 7.131 7.415 2,507,856 +0.18(+2.46%)
Jul 24, 2002 7.118 7.286 6.695 7.237 2,271,339 +0.01(+0.18%)
Jul 23, 2002 7.531 7.583 7.147 7.224 1,161,647 -0.25(-3.31%)
Jul 22, 2002 7.647 7.711 7.118 7.472 2,053,045 -0.16(-2.13%)
Jul 19, 2002 7.737 7.789 7.619 7.634 1,917,339 -0.31(-3.90%)
Jul 17, 2002 8.021 8.047 7.892 7.944 2,089,880 -0.07(-0.87%)
Jul 12, 2002 8.080 8.134 7.998 8.013 676,981 -0.07(-0.89%)
Jul 11, 2002 8.202 8.256 7.995 8.085 3,199,959 -0.17(-2.09%)
Jul 10, 2002 8.382 8.434 8.258 8.258 851,849 -0.10(-1.17%)
Jul 09, 2002 8.336 8.356 8.336 8.356 613,005 +0.02(+0.25%)
Jul 08, 2002 8.498 8.498 8.336 8.336 617,270 -0.16(-1.88%)
Jul 05, 2002 8.434 8.498 8.387 8.496 212,477 +0.11(+1.29%)
Jul 04, 2002 8.488 8.490 8.305 8.387 930,558 +0.00(+0.00%)
Jul 03, 2002 8.488 8.490 8.305 8.387 930,558 -0.11(-1.30%)
Jul 02, 2002 8.514 8.550 8.436 8.498 738,631 -0.02(-0.18%)
Jul 01, 2002 8.563 8.563 8.382 8.514 1,231,827 -0.12(-1.43%)
Jun 28, 2002 8.627 8.735 8.563 8.637 2,569,506 +0.01(+0.12%)
Jun 27, 2002 8.519 8.661 8.519 8.627 1,056,572 +0.11(+1.33%)
Jun 26, 2002 8.508 8.550 8.387 8.514 1,467,569 +0.01(+0.06%)
Jun 25, 2002 8.498 8.537 8.475 8.508 899,540 +0.02(+0.27%)
Jun 21, 2002 8.323 8.555 8.323 8.485 1,783,571 +0.18(+2.17%)
Jun 20, 2002 8.227 8.315 8.196 8.305 1,020,900 +0.05(+0.63%)
Jun 19, 2002 8.263 8.263 8.202 8.253 601,373 -0.00(-0.03%)
Jun 18, 2002 8.253 8.325 8.253 8.256 645,187 -0.04(-0.53%)
Jun 17, 2002 8.251 8.300 8.194 8.300 939,864 +0.05(+0.59%)
Jun 14, 2002 8.253 8.253 8.191 8.251 988,718 +0.10(+1.23%)
Jun 12, 2002 8.091 8.163 8.091 8.150 747,936 +0.06(+0.80%)
Jun 11, 2002 8.119 8.137 8.075 8.085 1,475,711 -0.03(-0.32%)
Jun 10, 2002 8.073 8.150 8.073 8.111 739,794 -0.01(-0.13%)
Jun 07, 2002 8.189 8.189 7.995 8.122 550,193 -0.07(-0.82%)
Jun 06, 2002 8.227 8.227 8.163 8.189 748,324 -0.04(-0.47%)
Jun 05, 2002 8.227 8.248 8.207 8.227 532,745 +0.00(+0.00%)
May 31, 2002 8.292 8.325 8.227 8.227 753,752 -0.02(-0.28%)
May 28, 2002 8.248 8.279 8.183 8.251 1,367,533 +0.02(+0.19%)
May 27, 2002 8.300 8.318 8.227 8.235 756,854 +0.00(+0.00%)
May 24, 2002 8.300 8.318 8.227 8.235 756,854 -0.06(-0.78%)
May 23, 2002 8.150 8.305 8.124 8.300 1,226,786 +0.16(+1.93%)
May 22, 2002 8.155 8.173 8.106 8.142 578,497 +0.00(+0.03%)
May 21, 2002 8.176 8.176 8.049 8.140 897,601 -0.02(-0.22%)
May 20, 2002 8.085 8.163 8.083 8.158 514,521 +0.07(+0.83%)
May 17, 2002 8.137 8.173 8.047 8.091 1,297,354 -0.05(-0.57%)
May 16, 2002 8.240 8.248 8.132 8.137 1,393,124 -0.08(-0.97%)
May 15, 2002 8.253 8.305 8.176 8.217 1,156,219 -0.03(-0.34%)
May 14, 2002 8.227 8.248 8.202 8.245 1,306,272 +0.03(+0.31%)
May 13, 2002 8.176 8.220 8.140 8.220 705,673 +0.05(+0.57%)
May 10, 2002 8.214 8.248 8.150 8.173 626,964 -0.07(-0.84%)
May 09, 2002 8.253 8.284 8.230 8.243 820,442 -0.06(-0.78%)
May 08, 2002 8.305 8.330 8.227 8.307 837,503 +0.03(+0.34%)
May 07, 2002 8.258 8.305 8.230 8.279 704,122 -0.04(-0.53%)
May 06, 2002 8.379 8.379 8.279 8.323 562,212 -0.06(-0.68%)
May 03, 2002 8.369 8.431 8.253 8.379 723,121 -0.05(-0.61%)
May 02, 2002 8.356 8.441 8.354 8.431 548,642 +0.05(+0.58%)
May 01, 2002 8.279 8.382 8.191 8.382 588,578 +0.10(+1.25%)
Apr 30, 2002 8.122 8.279 8.101 8.279 1,103,487 +0.16(+1.94%)
Apr 29, 2002 8.227 8.227 8.085 8.122 1,197,706 -0.10(-1.16%)
Apr 26, 2002 8.227 8.253 8.189 8.217 950,333 -0.02(-0.19%)
Apr 25, 2002 8.204 8.261 8.160 8.232 772,363 -0.04(-0.44%)
Apr 24, 2002 8.251 8.312 8.227 8.269 1,555,196 +0.08(+0.94%)
Apr 23, 2002 8.305 8.323 8.150 8.191 866,583 -0.12(-1.46%)
Apr 22, 2002 8.369 8.400 8.279 8.312 561,824 -0.07(-0.83%)
Apr 19, 2002 8.506 8.506 8.356 8.382 1,891,361 -0.07(-0.79%)
Apr 18, 2002 8.447 8.508 8.398 8.449 628,515 +0.00(+0.00%)
Apr 17, 2002 8.452 8.498 8.395 8.449 714,591 -0.05(-0.55%)
Apr 16, 2002 8.614 8.632 8.449 8.496 1,124,813 -0.04(-0.48%)
Apr 15, 2002 8.550 8.630 8.485 8.537 651,003 -0.13(-1.52%)
Apr 12, 2002 8.557 8.668 8.485 8.668 765,772 +0.16(+1.88%)
Apr 11, 2002 8.570 8.612 8.459 8.508 603,312 -0.04(-0.42%)
Apr 10, 2002 8.447 8.557 8.447 8.545 1,646,701 +0.08(+0.94%)
Apr 09, 2002 8.439 8.493 8.398 8.465 1,325,658 +0.03(+0.31%)
Apr 08, 2002 8.485 8.493 8.395 8.439 1,461,753 -0.01(-0.06%)
Apr 05, 2002 8.382 8.459 8.356 8.444 1,829,711 +0.04(+0.46%)
Apr 04, 2002 8.343 8.423 8.343 8.405 1,071,306 +0.04(+0.46%)
Apr 03, 2002 8.387 8.387 8.330 8.367 1,970,458 -0.02(-0.25%)
Apr 02, 2002 8.379 8.405 8.341 8.387 938,313 +0.02(+0.22%)
Apr 01, 2002 8.447 8.447 8.310 8.369 681,246 -0.06(-0.76%)
Mar 29, 2002 8.511 8.524 8.434 8.434 1,621,111 +0.00(+0.00%)
Mar 28, 2002 8.511 8.524 8.434 8.434 1,621,111 -0.07(-0.85%)
Mar 27, 2002 8.511 8.511 8.470 8.506 565,702 +0.05(+0.55%)
Mar 26, 2002 8.434 8.506 8.434 8.459 826,646 -0.03(-0.36%)
Mar 25, 2002 8.640 8.640 8.447 8.490 1,332,250 -0.04(-0.42%)
Mar 22, 2002 8.447 8.550 8.447 8.526 979,413 +0.02(+0.18%)
Mar 21, 2002 8.477 8.511 8.452 8.511 1,842,506 +0.02(+0.24%)
Mar 20, 2002 8.480 8.508 8.459 8.490 1,020,900 -0.01(-0.09%)
Mar 19, 2002 8.496 8.508 8.421 8.498 576,171 +0.02(+0.21%)
Mar 18, 2002 8.382 8.480 8.364 8.480 574,232 +0.03(+0.34%)
Mar 15, 2002 8.395 8.519 8.372 8.452 589,741 +0.06(+0.68%)
Mar 14, 2002 8.367 8.395 8.297 8.395 740,182 +0.09(+1.12%)
Mar 13, 2002 8.343 8.377 8.279 8.302 605,251 -0.05(-0.65%)
Mar 12, 2002 8.454 8.472 8.330 8.356 555,233 -0.12(-1.46%)
Mar 11, 2002 8.514 8.563 8.434 8.480 754,915 -0.11(-1.32%)
Mar 08, 2002 8.614 8.614 8.493 8.594 823,544 +0.03(+0.36%)
Mar 07, 2002 8.511 8.575 8.490 8.563 1,741,696 +0.03(+0.30%)
Mar 06, 2002 8.369 8.537 8.305 8.537 1,744,798 +0.18(+2.16%)
Mar 05, 2002 8.186 8.372 8.145 8.356 1,783,571 +0.17(+2.08%)
Mar 04, 2002 8.047 8.186 8.000 8.186 1,189,564 +0.12(+1.50%)
Mar 01, 2002 7.995 8.124 7.982 8.065 1,250,826 +0.06(+0.81%)
Feb 28, 2002 8.073 8.073 7.998 8.000 735,917 -0.07(-0.89%)
Feb 27, 2002 8.065 8.091 8.003 8.073 271,413 +0.01(+0.10%)
Feb 26, 2002 7.895 8.111 7.895 8.065 704,898 +0.01(+0.06%)
Feb 25, 2002 8.150 8.183 7.931 8.060 1,370,635 -0.07(-0.86%)
Feb 22, 2002 8.060 8.137 8.034 8.129 815,402 +0.12(+1.55%)
Feb 21, 2002 8.163 8.186 7.995 8.006 605,251 -0.09(-1.15%)
Feb 20, 2002 8.073 8.111 7.995 8.098 590,904 +0.09(+1.13%)
Feb 19, 2002 7.866 8.085 7.866 8.008 1,238,418 +0.09(+1.11%)
Feb 18, 2002 7.990 7.990 7.895 7.920 912,335 +0.00(+0.00%)
Feb 15, 2002 7.990 7.990 7.895 7.920 912,335 +0.05(+0.62%)
Feb 14, 2002 7.990 7.990 7.866 7.871 875,113 -0.07(-0.88%)
Feb 13, 2002 7.763 7.969 7.742 7.941 1,214,379 +0.17(+2.19%)
Feb 12, 2002 7.918 7.918 7.742 7.771 1,036,797 -0.08(-1.05%)
Feb 11, 2002 7.815 7.884 7.737 7.853 1,749,838 +0.04(+0.53%)
Feb 08, 2002 7.931 7.951 7.755 7.812 2,526,079 -0.09(-1.11%)
Feb 07, 2002 7.944 7.990 7.882 7.900 425,343 -0.04(-0.55%)
Feb 06, 2002 7.933 7.967 7.840 7.944 1,072,856 +0.01(+0.07%)
Feb 05, 2002 7.993 8.006 7.740 7.938 678,920 -0.05(-0.68%)
Feb 04, 2002 7.995 8.031 7.959 7.993 691,327 -0.01(-0.10%)
Feb 01, 2002 7.892 8.021 7.866 8.000 1,601,724 +0.13(+1.64%)
Jan 31, 2002 8.006 8.006 7.853 7.871 1,438,876 -0.07(-0.88%)
Jan 30, 2002 7.840 7.964 7.840 7.941 1,050,756 +0.07(+0.88%)
Jan 29, 2002 7.820 7.913 7.820 7.871 1,178,320 +0.01(+0.07%)
Jan 28, 2002 7.479 7.869 7.479 7.866 4,083,602 -0.03(-0.33%)
Jan 25, 2002 7.871 7.920 7.866 7.892 1,609,867 -0.02(-0.26%)
Jan 24, 2002 7.840 7.944 7.815 7.913 1,537,748 +0.02(+0.23%)
Jan 23, 2002 7.931 7.982 7.866 7.895 2,934,362 -0.09(-1.07%)
Jan 22, 2002 7.866 8.150 7.815 7.980 3,145,289 -0.05(-0.67%)
Jan 21, 2002 7.995 8.034 7.949 8.034 1,296,966 +0.00(+0.00%)
Jan 18, 2002 7.995 8.034 7.949 8.034 1,258,193 -0.02(-0.26%)
Jan 17, 2002 7.944 8.060 7.933 8.055 2,088,717 +0.11(+1.33%)
Jan 16, 2002 7.802 8.034 7.802 7.949 6,160,688 +0.12(+1.48%)
Jan 15, 2002 7.737 7.853 7.608 7.833 7,560,791 -0.30(-3.74%)
Jan 14, 2002 8.124 8.199 8.122 8.137 3,794,741 +0.01(+0.16%)
Jan 11, 2002 8.253 8.263 8.124 8.124 2,667,602 -0.13(-1.62%)
Jan 10, 2002 8.253 8.328 8.243 8.258 1,260,519 -0.17(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.